| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | CNY | 47.66 | 48.26 | 47 | 47.21 | 47.21 | -0.83 (-1.73%) | 2,428,301 |
| 25 Apr 2018 | CNY | 49 | 49 | 46.85 | 48.04 | 48.04 | -0.49 (-1.01%) | 2,811,590 |
| 24 Apr 2018 | CNY | 45.5 | 50.16 | 45.5 | 48.53 | 48.53 | +2.93 (+6.43%) | 5,426,955 |
| 23 Apr 2018 | CNY | 42.03 | 45.61 | 42.03 | 45.6 | 45.6 | +1.36 (+3.07%) | 1,237,833 |
| 20 Apr 2018 | CNY | 44.64 | 44.64 | 43.66 | 44.24 | 44.24 | -0.42 (-0.94%) | 900,028 |
| 19 Apr 2018 | CNY | 45 | 45.14 | 43.69 | 44.66 | 44.66 | +0.26 (+0.59%) | 1,528,070 |
| 18 Apr 2018 | CNY | 45.05 | 45.35 | 43.06 | 44.4 | 44.4 | -0.69 (-1.53%) | 1,736,642 |
| 17 Apr 2018 | CNY | 44.79 | 45.7 | 44.6 | 45.09 | 45.09 | +0.21 (+0.47%) | 1,248,150 |
| 16 Apr 2018 | CNY | 44.51 | 45.75 | 44.51 | 44.88 | 44.88 | -0.22 (-0.49%) | 1,288,074 |
| 13 Apr 2018 | CNY | 45.37 | 46.35 | 44.51 | 45.1 | 45.1 | -0.27 (-0.60%) | 974,395 |
| 12 Apr 2018 | CNY | 45.1 | 45.71 | 44.37 | 45.37 | 45.37 | -0.04 (-0.09%) | 1,199,132 |
| 11 Apr 2018 | CNY | 45.66 | 45.96 | 45.3 | 45.41 | 45.41 | +0.24 (+0.53%) | 1,619,754 |
| 10 Apr 2018 | CNY | 44.86 | 45.92 | 44 | 45.17 | 45.17 | +0.47 (+1.05%) | 2,732,928 |
| 9 Apr 2018 | CNY | 43.3 | 45.16 | 42.82 | 44.7 | 44.7 | +1.38 (+3.19%) | 2,908,074 |
| 4 Apr 2018 | CNY | 42.37 | 44.68 | 42.37 | 43.32 | 43.32 | +0.01 (+0.02%) | 3,992,046 |
| 3 Apr 2018 | CNY | 42.98 | 44.99 | 42.56 | 43.31 | 43.31 | +0.31 (+0.72%) | 6,199,248 |
| 2 Apr 2018 | CNY | 41.23 | 43 | 41 | 43 | 43 | +3.91 (+10.00%) | 2,518,238 |
| 30 Mar 2018 | CNY | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | CNY | 38.13 | 39.18 | 37.87 | 39.09 | 39.09 | +1.02 (+2.68%) | 1,130,204 |
| 28 Mar 2018 | CNY | 38.9 | 38.9 | 37.94 | 38.07 | 38.07 | -1.19 (-3.03%) | 1,193,715 |
| 27 Mar 2018 | CNY | 39 | 39.6 | 38.75 | 39.26 | 39.26 | +0.26 (+0.67%) | 2,369,010 |
| 26 Mar 2018 | CNY | 37.56 | 39.01 | 36.79 | 39 | 39 | +0.7 (+1.83%) | 4,339,918 |
| 23 Mar 2018 | CNY | 38.8 | 39.35 | 37.25 | 38.3 | 38.3 | -2.26 (-5.57%) | 3,216,118 |
| 22 Mar 2018 | CNY | 41.18 | 41.39 | 40.18 | 40.56 | 40.56 | -0.62 (-1.51%) | 1,919,773 |
| 21 Mar 2018 | CNY | 41.79 | 42 | 41.11 | 41.18 | 41.18 | -0.52 (-1.25%) | 1,654,430 |
| 20 Mar 2018 | CNY | 42.14 | 42.14 | 41.55 | 41.7 | 41.7 | -0.5 (-1.18%) | 2,143,869 |
| 19 Mar 2018 | CNY | 41.7 | 42.67 | 41.7 | 42.2 | 42.2 | -0.1 (-0.24%) | 1,945,169 |
| 16 Mar 2018 | CNY | 43.65 | 43.65 | 42.28 | 42.3 | 42.3 | -1.14 (-2.62%) | 1,664,480 |
| 15 Mar 2018 | CNY | 43.69 | 43.69 | 42.56 | 43.44 | 43.44 | 0.0 (0.0%) | 1,617,907 |
| 14 Mar 2018 | CNY | 42.95 | 43.8 | 42.95 | 43.44 | 43.44 | +0.28 (+0.65%) | 1,643,736 |
